Options Chain for ROCKET COS INC COM CL A (RKT) - $13.03 as of 7/27/2026 6:12:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.75 | 13.20 | 12.48 | 14.04 | 0.00 | 0.00% | 12.48 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 2.00 | 10.80 | 12.25 | 11.53 | 11.07 | 0.00 | 0.00% | 5.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:53 PM EST |
| 3.00 | 9.75 | 11.25 | 10.50 | 11.74 | 0.00 | 0.00% | 3.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:53 PM EST |
| 4.00 | 8.85 | 10.10 | 9.48 | 10.74 | 0.00 | 0.00% | 2.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:53 PM EST |
| 5.00 | 7.75 | 9.20 | 8.48 | 10.00 | 0.00 | 0.00% | 1.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 6.00 | 6.85 | 8.10 | 7.48 | 10.30 | 0.00 | 0.00% | 1.25 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 6.15 | 7.05 | 6.60 | % | 0.94 | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 8.00 | 5.20 | 6.20 | 5.70 | 4.90 | 0.00 | 0.00% | 0.71 | 0 | 158 | 1.58 | 0.97 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 4.20 | 4.95 | 4.58 | 5.40 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.08 | 0.93 | 0.03 | -0.01 | 5/27/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.53 | +16.72% | 0.37 | 40 | 751 | 0.83 | 0.88 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 2.67 | 3.10 | 2.89 | 2.25 | 0.00 | 0.00% | 0.26 | 0 | 143 | 0.61 | 0.81 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 2.02 | 2.36 | 2.19 | 2.07 | +0.21 | +11.29% | 0.18 | 4 | 273 | 0.65 | 0.73 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 1.60 | 1.68 | 1.64 | 1.66 | +0.24 | +16.91% | 0.13 | 119 | 4,079 | 0.66 | 0.62 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 1.16 | 1.22 | 1.19 | 1.19 | +0.11 | +10.19% | 0.08 | 81 | 4,597 | 0.67 | 0.50 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.78 | 0.84 | 0.81 | 0.82 | +0.10 | +13.89% | 0.05 | 55 | 7,461 | 0.65 | 0.39 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 0.53 | 0.58 | 0.56 | 0.55 | +0.05 | +10.00% | 0.04 | 233 | 14,593 | 0.65 | 0.29 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.02 | +6.07% | 0.02 | 69 | 30,773 | 0.65 | 0.21 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.18 | 0.26 | 0.22 | 0.23 | +0.01 | +4.55% | 0.01 | 481 | 24,533 | 0.63 | 0.15 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.01 | +6.25% | 0.01 | 90 | 15,905 | 0.64 | 0.11 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 4 | 21,298 | 0.67 | 0.08 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 0.03 | 0.16 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18,439 | 0.68 | 0.07 | 0.04 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.01 | -16.67% | 0.01 | 16 | 8,342 | 0.76 | 0.05 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 14,074 | 0.70 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.09 | +0.05 | +125.00% | 0.00 | 5 | 600 | 0.73 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 4,953 | 0.81 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.96 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.00 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 6.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.94 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 8.00 | 0.04 | 0.09 | 0.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.81 | -0.03 | 0.02 | 0.00 | 6/3/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.14 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.72 | -0.07 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 0.20 | 0.27 | 0.24 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 8,793 | 0.75 | -0.12 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 0.37 | 0.42 | 0.40 | 0.43 | -0.03 | -6.53% | 0.04 | 34 | 11,970 | 0.70 | -0.18 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 0.65 | 0.69 | 0.67 | 0.70 | -0.08 | -10.26% | 0.06 | 8 | 4,234 | 0.68 | -0.27 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 1.04 | 1.09 | 1.07 | 1.10 | -0.15 | -12.00% | 0.08 | 36 | 7,321 | 0.67 | -0.38 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 1.56 | 1.62 | 1.59 | 1.66 | -0.14 | -7.78% | 0.11 | 255 | 11,259 | 0.66 | -0.50 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 2.19 | 2.30 | 2.25 | 2.36 | -0.41 | -14.81% | 0.15 | 38 | 2,939 | 0.66 | -0.61 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 2.82 | 3.20 | 3.01 | 3.46 | 0.00 | 0.00% | 0.19 | 0 | 1,745 | 0.67 | -0.71 | 0.11 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 3.60 | 4.05 | 3.83 | 3.89 | -0.22 | -5.36% | 0.23 | 4 | 2,697 | 0.66 | -0.79 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 4.50 | 5.05 | 4.78 | 5.36 | 0.00 | 0.00% | 0.27 | 0 | 1,452 | 0.69 | -0.85 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 5.35 | 6.00 | 5.68 | 5.38 | 0.00 | 0.00% | 0.30 | 0 | 218 | 0.99 | -0.89 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 6.35 | 6.90 | 6.63 | 7.15 | 0.00 | 0.00% | 0.33 | 0 | 342 | 1.01 | -0.92 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 7.35 | 8.00 | 7.68 | 7.09 | 0.00 | 0.00% | 0.37 | 0 | 505 | 1.15 | -0.93 | 0.04 | 0.00 | 6/1/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 8.25 | 8.85 | 8.55 | 9.21 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.12 | -0.95 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 9.20 | 10.15 | 9.68 | 8.97 | 0.00 | 0.00% | 0.42 | 0 | 75 | 1.39 | -0.96 | 0.02 | 0.00 | 6/15/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 9.85 | 11.15 | 10.50 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.46 | -0.96 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 11.00 | 12.15 | 11.58 | 9.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 12.00 | 13.15 | 12.58 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 12.80 | 14.20 | 13.50 | 12.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 13.90 | 15.20 | 14.55 | 14.94 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 14.90 | 16.25 | 15.58 | 15.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 15.90 | 17.20 | 16.55 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 31.00 | 16.90 | 18.25 | 17.58 | % | 0.57 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 20.80 | 22.25 | 21.53 | % | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |